Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 12.12 | 12.49 | 11.96 | 12.46 | 2,056,200 | +0.35(+2.85%) |
Apr 29, 2002 | 12.28 | 12.29 | 12.04 | 12.12 | 2,811,000 | -0.23(-1.86%) |
Apr 26, 2002 | 12.50 | 12.53 | 12.25 | 12.35 | 1,535,600 | +0.03(+0.20%) |
Apr 25, 2002 | 12.22 | 12.35 | 12.02 | 12.32 | 2,068,200 | +0.12(+0.98%) |
Apr 24, 2002 | 12.35 | 12.43 | 12.15 | 12.20 | 3,118,400 | -0.09(-0.69%) |
Apr 23, 2002 | 12.35 | 12.43 | 12.26 | 12.29 | 2,219,000 | -0.01(-0.08%) |
Apr 22, 2002 | 12.38 | 12.48 | 12.25 | 12.29 | 2,964,400 | -0.34(-2.65%) |
Apr 19, 2002 | 12.68 | 12.74 | 12.38 | 12.63 | 2,785,000 | +0.06(+0.48%) |
Apr 18, 2002 | 12.50 | 12.62 | 12.38 | 12.57 | 2,881,400 | +0.12(+1.00%) |
Apr 17, 2002 | 13.25 | 13.25 | 12.32 | 12.45 | 13,249,400 | -0.56(-4.34%) |
Apr 16, 2002 | 13.10 | 13.18 | 12.93 | 13.01 | 2,648,000 | -0.12(-0.88%) |
Apr 15, 2002 | 12.95 | 13.30 | 12.85 | 13.12 | 7,943,200 | +0.12(+0.96%) |
Apr 12, 2002 | 12.93 | 13.19 | 12.82 | 13.00 | 4,402,800 | +0.35(+2.73%) |
Apr 11, 2002 | 12.42 | 12.75 | 12.38 | 12.65 | 1,994,800 | +0.23(+1.89%) |
Apr 10, 2002 | 12.32 | 12.57 | 12.25 | 12.42 | 2,104,000 | +0.11(+0.89%) |
Apr 09, 2002 | 12.19 | 12.35 | 12.10 | 12.31 | 2,160,000 | +0.09(+0.70%) |
Apr 08, 2002 | 12.18 | 12.35 | 12.13 | 12.22 | 2,476,200 | +0.05(+0.41%) |
Apr 05, 2002 | 12.24 | 12.29 | 12.14 | 12.18 | 1,967,000 | -0.07(-0.57%) |
Apr 04, 2002 | 12.22 | 12.32 | 12.14 | 12.24 | 2,863,600 | -0.03(-0.20%) |
Apr 03, 2002 | 12.46 | 12.46 | 12.16 | 12.27 | 1,911,600 | -0.19(-1.49%) |
Apr 02, 2002 | 12.35 | 12.60 | 12.20 | 12.46 | 2,237,600 | +0.06(+0.48%) |
Apr 01, 2002 | 12.50 | 12.50 | 12.18 | 12.39 | 1,428,200 | -0.15(-1.20%) |
Mar 29, 2002 | 12.27 | 12.74 | 12.27 | 12.54 | 7,923,400 | +0.00(+0.00%) |
Mar 28, 2002 | 12.27 | 12.74 | 12.26 | 12.54 | 7,870,400 | +0.15(+1.25%) |
Mar 27, 2002 | 12.07 | 12.44 | 12.07 | 12.39 | 3,322,000 | +0.19(+1.56%) |
Mar 26, 2002 | 12.10 | 12.28 | 12.10 | 12.20 | 1,560,000 | -0.04(-0.29%) |
Mar 25, 2002 | 12.40 | 12.43 | 12.18 | 12.23 | 4,720,600 | -0.14(-1.13%) |
Mar 22, 2002 | 12.62 | 12.68 | 12.33 | 12.38 | 6,627,200 | +0.03(+0.20%) |
Mar 21, 2002 | 12.32 | 12.50 | 12.32 | 12.35 | 4,324,600 | +0.01(+0.08%) |
Mar 20, 2002 | 12.25 | 12.49 | 12.18 | 12.34 | 2,709,200 | +0.02(+0.12%) |
Mar 19, 2002 | 12.00 | 12.75 | 11.80 | 12.32 | 6,600,600 | +0.15(+1.27%) |
Mar 18, 2002 | 12.20 | 12.46 | 12.06 | 12.17 | 3,384,200 | +0.14(+1.16%) |
Mar 15, 2002 | 11.85 | 12.11 | 11.82 | 12.03 | 1,180,000 | +0.31(+2.65%) |
Mar 14, 2002 | 11.93 | 12.05 | 11.62 | 11.72 | 2,363,200 | -0.23(-1.97%) |
Mar 13, 2002 | 11.85 | 12.17 | 11.73 | 11.96 | 3,655,400 | +0.03(+0.21%) |
Mar 12, 2002 | 11.57 | 11.93 | 11.57 | 11.93 | 6,027,400 | +0.43(+3.74%) |
Mar 11, 2002 | 11.30 | 11.53 | 11.09 | 11.50 | 5,099,200 | +0.30(+2.68%) |
Mar 08, 2002 | 11.00 | 11.20 | 10.80 | 11.20 | 3,082,600 | +0.39(+3.61%) |
Mar 07, 2002 | 11.00 | 11.22 | 10.71 | 10.81 | 5,490,800 | -0.19(-1.73%) |
Mar 06, 2002 | 11.00 | 11.15 | 10.93 | 11.00 | 3,833,000 | +0.18(+1.62%) |
Mar 05, 2002 | 11.53 | 11.53 | 10.82 | 10.82 | 5,322,400 | -0.70(-6.07%) |
Mar 04, 2002 | 11.80 | 11.88 | 11.37 | 11.53 | 2,791,200 | -0.09(-0.82%) |
Mar 01, 2002 | 11.30 | 11.64 | 11.18 | 11.62 | 3,812,800 | +0.44(+3.94%) |
Feb 28, 2002 | 11.47 | 11.65 | 11.14 | 11.18 | 2,707,800 | -0.26(-2.23%) |
Feb 27, 2002 | 11.25 | 11.44 | 11.17 | 11.44 | 3,131,000 | +0.31(+2.79%) |
Feb 26, 2002 | 11.00 | 11.25 | 10.88 | 11.12 | 9,247,400 | -0.26(-2.24%) |
Feb 25, 2002 | 11.82 | 11.82 | 11.28 | 11.38 | 4,725,800 | -0.29(-2.49%) |
Feb 22, 2002 | 11.50 | 11.87 | 11.50 | 11.67 | 3,540,400 | -0.10(-0.85%) |
Feb 21, 2002 | 12.12 | 12.30 | 11.72 | 11.77 | 3,332,400 | -0.52(-4.19%) |
Feb 20, 2002 | 12.30 | 12.38 | 11.95 | 12.29 | 2,937,600 | -0.06(-0.49%) |
Feb 19, 2002 | 12.39 | 12.55 | 12.22 | 12.35 | 3,902,600 | -0.09(-0.72%) |
Feb 18, 2002 | 12.50 | 12.53 | 12.32 | 12.44 | 2,931,000 | +0.00(+0.00%) |
Feb 15, 2002 | 12.50 | 12.53 | 12.32 | 12.44 | 2,931,000 | +0.06(+0.48%) |
Feb 14, 2002 | 12.00 | 12.53 | 12.00 | 12.38 | 6,204,800 | +0.53(+4.43%) |
Feb 13, 2002 | 11.85 | 12.04 | 11.80 | 11.85 | 5,852,200 | +0.05(+0.47%) |
Feb 12, 2002 | 11.82 | 11.85 | 11.44 | 11.79 | 4,610,400 | -0.03(-0.25%) |
Feb 11, 2002 | 11.82 | 11.97 | 11.79 | 11.82 | 4,383,800 | +0.09(+0.77%) |
Feb 08, 2002 | 11.62 | 11.99 | 11.47 | 11.73 | 7,456,000 | +0.87(+8.01%) |
Feb 07, 2002 | 10.80 | 11.08 | 10.78 | 10.87 | 1,890,800 | -0.11(-0.96%) |
Feb 06, 2002 | 11.00 | 11.28 | 10.90 | 10.97 | 3,348,000 | +0.00(+0.00%) |
Feb 05, 2002 | 10.65 | 11.08 | 10.65 | 10.97 | 2,047,800 | +0.21(+2.00%) |
Feb 04, 2002 | 10.94 | 11.03 | 10.69 | 10.76 | 1,991,600 | -0.32(-2.93%) |